Efek Terdaftar

SUMBER SINERGI MAKMUR Tbk, PT

Security name
SUMBER SINERGI MAKMUR Tbk
Issuer
SUMBER SINERGI MAKMUR Tbk, PT
ISIN Code
ID1000198401
Short Code
IOTF
Type
Saham Biasa
Listing Date
06 Oktober 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
1,100,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
5,290,298,067 (Total)
As of 9 Oct 2024
20.99% Scripless = 1,110,298,067.000
Local Percentage
19.87%
Foreign Percentage
1.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Oct 2023 0 93 76 92 265,207 2,352,522,600 2,077
19 Oct 2023 0 107 86 100 1,188,610 12,021,658,500 9,791
20 Oct 2023 0 105 97 100 512,249 5,207,791,000 4,174
26 Oct 2023 0 104 99 101 308,652 3,132,692,500 1,569
27 Oct 2023 0 106 101 103 510,383 5,261,429,900 3,720
31 Oct 2023 0 108 103 104 285,079 3,014,661,600 1,781
02 Nov 2023 0 114 104 108 471,621 5,136,003,300 3,367
08 Nov 2023 0 129 111 123 745,260 9,169,347,400 8,056
09 Nov 2023 0 126 112 113 393,750 4,676,120,300 3,233
10 Nov 2023 0 117 109 110 264,512 2,957,054,400 1,635
13 Nov 2023 0 120 109 115 323,701 3,719,320,400 2,788
14 Nov 2023 0 123 115 122 663,763 7,962,648,000 6,813
16 Nov 2023 0 142 131 136 724,339 9,914,164,800 8,628
17 Nov 2023 0 139 123 138 591,083 7,842,402,100 5,270
20 Nov 2023 0 146 129 145 775,018 10,756,029,100 7,027
21 Nov 2023 0 148 141 144 675,570 9,767,575,200 7,709
24 Nov 2023 0 131 123 127 560,711 7,110,240,000 6,241
27 Nov 2023 0 130 119 128 372,883 4,616,937,800 2,235
28 Nov 2023 0 134 125 132 595,334 7,747,767,200 2,278
30 Nov 2023 0 141 133 140 946,119 12,961,993,300 4,933
04 Dec 2023 0 149 142 142 734,371 10,758,832,000 4,808
05 Dec 2023 0 142 136 137 702,557 9,721,268,700 12,271
06 Dec 2023 0 138 132 138 731,720 9,943,001,300 4,273
07 Dec 2023 0 158 136 158 971,351 13,934,330,500 9,015
08 Dec 2023 0 180 151 166 1,790,290 28,927,700,100 17,454
11 Dec 2023 0 170 161 166 740,341 12,303,797,600 5,742
12 Dec 2023 0 167 162 162 745,639 12,293,092,300 2,427
13 Dec 2023 0 165 159 164 425,720 6,907,800,800 4,521
14 Dec 2023 0 167 161 165 524,888 8,627,730,700 2,968
15 Dec 2023 0 166 162 164 748,186 12,311,432,000 2,077
18 Dec 2023 0 166 160 161 943,266 15,414,131,900 2,806
19 Dec 2023 0 161 149 151 477,431 7,293,314,400 2,130
20 Dec 2023 0 155 150 153 556,256 8,502,781,100 7,554
21 Dec 2023 0 156 149 151 952,298 14,667,058,200 8,498
22 Dec 2023 0 154 114 153 1,736,273 25,380,071,300 8,259
27 Dec 2023 0 156 150 153 741,392 11,366,878,400 4,979
28 Dec 2023 0 154 149 150 224,900 3,396,815,100 2,546
29 Dec 2023 0 170 145 150 595,338 9,784,308,100 4,679
02 Jan 2024 0 151 147 151 850,360 12,769,787,400 1,860
03 Jan 2024 0 152 147 151 204,055 3,082,665,400 2,470
04 Jan 2024 0 156 149 155 162,861 2,486,498,700 3,927
05 Jan 2024 0 158 153 157 566,870 8,862,715,700 5,160
08 Jan 2024 0 162 156 162 810,917 12,812,257,200 3,123
09 Jan 2024 0 162 133 157 160,486 2,462,146,400 1,540
10 Jan 2024 0 158 150 158 309,628 4,796,559,800 2,629
11 Jan 2024 0 169 151 158 566,705 8,818,819,500 5,425
12 Jan 2024 0 160 155 159 515,883 8,191,472,800 1,915
15 Jan 2024 0 164 157 163 412,286 6,658,397,800 5,159
16 Jan 2024 0 174 162 170 620,240 10,424,400,800 10,700
17 Jan 2024 0 173 166 168 498,163 8,519,220,700 1,053
18 Jan 2024 0 179 166 178 900,509 15,442,155,400 7,371
19 Jan 2024 0 182 172 174 234,807 4,114,933,800 2,160
22 Jan 2024 0 177 171 176 257,526 4,476,498,700 3,641
23 Jan 2024 0 178 174 177 500,377 8,799,304,700 1,998
24 Jan 2024 0 178 174 175 490,412 8,709,637,000 2,787
25 Jan 2024 0 178 173 176 106,462 1,865,042,000 1,921
26 Jan 2024 0 176 172 172 161,715 2,817,681,000 1,462
29 Jan 2024 0 173 167 172 379,760 6,545,867,800 1,404
30 Jan 2024 0 187 170 180 860,130 15,189,642,500 7,245
31 Jan 2024 0 191 178 191 522,804 9,763,154,700 10,313
01 Feb 2024 0 198 189 197 353,215 6,860,726,200 4,832
02 Feb 2024 0 226 195 224 978,040 19,873,315,500 8,777
05 Feb 2024 0 232 218 222 575,872 12,970,024,000 5,159
06 Feb 2024 0 224 216 222 174,971 3,855,456,200 4,257
07 Feb 2024 0 224 200 220 232,208 5,001,908,000 4,144
12 Feb 2024 0 220 204 208 425,883 9,075,552,800 1,085
13 Feb 2024 0 214 193 206 443,468 8,989,908,500 1,704
15 Feb 2024 0 214 197 212 289,402 6,075,098,300 4,179
16 Feb 2024 0 226 206 224 491,451 10,800,491,400 9,216
19 Feb 2024 0 226 216 216 270,049 6,001,192,200 1,491
20 Feb 2024 0 252 210 250 729,197 16,640,000,000 5,563
21 Feb 2024 0 252 236 248 273,016 6,695,130,800 4,190
22 Feb 2024 0 250 218 242 203,066 4,831,062,200 1,610
23 Feb 2024 0 244 230 238 284,813 6,851,918,000 1,257
26 Feb 2024 0 246 232 244 463,723 11,173,915,000 4,031
27 Feb 2024 0 248 238 240 241,771 5,818,252,600 3,060
28 Feb 2024 0 244 230 242 225,334 5,421,537,600 3,668
29 Feb 2024 0 270 238 268 622,167 15,694,700,400 6,726
01 Mar 2024 0 268 252 260 200,354 5,213,943,400 1,408
04 Mar 2024 0 264 248 250 158,274 4,085,517,000 1,982
05 Mar 2024 0 260 246 256 363,622 9,228,660,400 5,230
06 Mar 2024 0 258 246 254 243,982 6,245,309,800 1,758
07 Mar 2024 0 258 192 222 433,852 10,086,002,800 2,004
08 Mar 2024 0 222 200 206 122,059 2,539,179,400 1,430
13 Mar 2024 0 216 202 202 151,596 3,182,483,000 2,431
14 Mar 2024 0 202 168 168 612,182 11,814,710,900 8,215
15 Mar 2024 0 171 141 149 646,751 9,855,873,200 3,358
18 Mar 2024 0 149 106 109 444,725 5,140,309,300 5,057
19 Mar 2024 0 122 71 112 367,195 4,043,454,600 3,807
20 Mar 2024 0 117 108 114 654,871 7,480,609,600 1,620
21 Mar 2024 0 122 105 115 794,976 9,187,560,800 1,798
22 Mar 2024 0 117 106 113 465,194 5,320,659,600 2,105
25 Mar 2024 0 137 104 125 755,352 9,049,032,500 2,985
26 Mar 2024 0 132 116 127 662,884 8,220,126,200 1,739
27 Mar 2024 0 168 117 130 1,065,674 14,663,357,200 9,539
28 Mar 2024 0 147 120 121 698,962 8,949,375,500 4,646
01 Apr 2024 0 124 112 118 186,281 2,197,970,700 1,516
02 Apr 2024 0 137 109 136 811,744 10,101,216,200 3,628
03 Apr 2024 0 143 124 133 959,275 12,579,793,500 2,938
04 Apr 2024 0 143 133 137 201,800 2,769,386,100 1,401
05 Apr 2024 0 143 137 137 381,188 5,245,149,700 1,393
16 Apr 2024 0 149 125 148 760,358 10,261,101,700 1,491
17 Apr 2024 0 198 148 194 836,721 14,070,996,000 6,891
18 Apr 2024 0 198 151 162 317,672 5,466,915,900 4,200
19 Apr 2024 0 170 153 161 321,350 5,198,032,000 1,573
22 Apr 2024 0 196 161 195 906,029 15,930,512,400 8,238
23 Apr 2024 0 199 159 169 661,786 11,345,239,300 5,284
24 Apr 2024 0 173 162 170 273,534 4,620,037,900 4,758
25 Apr 2024 0 179 166 179 562,794 9,748,476,700 6,734
26 Apr 2024 0 196 172 178 1,221,225 22,474,384,300 12,506
29 Apr 2024 0 178 130 131 920,408 13,689,121,000 6,033
30 Apr 2024 0 132 116 121 221,243 2,743,796,700 4,842
02 May 2024 0 123 112 117 308,443 3,721,770,200 1,040
03 May 2024 0 136 109 122 1,023,095 12,359,420,200 6,989
06 May 2024 0 125 116 116 808,816 9,644,044,500 4,377
07 May 2024 0 121 112 113 156,667 1,802,512,600 4,234
08 May 2024 0 114 109 110 454,756 5,077,436,500 9,944
13 May 2024 0 113 107 110 709,227 7,743,241,600 3,531
14 May 2024 0 113 108 108 791,607 8,647,950,400 6,878
15 May 2024 0 112 103 111 260,352 2,831,276,600 6,560
16 May 2024 0 114 105 106 672,485 7,335,807,500 11,404
17 May 2024 0 108 103 104 819,460 8,606,799,300 3,359
20 May 2024 0 106 98 100 897,733 9,348,738,700 5,315
21 May 2024 0 100 92 95 156,811 1,494,574,400 2,138
22 May 2024 0 95 84 84 456,812 4,168,300,700 4,376
27 May 2024 0 88 74 74 1,289,531 10,751,319,900 6,245
28 May 2024 0 77 73 75 1,020,575 7,587,760,100 1,083
29 May 2024 0 78 66 73 57,517 427,655,700 786
30 May 2024 0 74 69 70 278,939 2,004,147,500 471
31 May 2024 0 79 62 64 964,490 6,648,814,700 734
03 Jun 2024 0 74 60 65 1,035,920 6,977,026,400 931
04 Jun 2024 0 67 57 66 35,690 229,189,800 416
05 Jun 2024 0 66 63 65 306,692 2,020,144,900 384
06 Jun 2024 0 68 63 68 1,013,362 6,592,043,900 433
07 Jun 2024 0 83 65 67 1,483,863 10,272,969,100 4,691
10 Jun 2024 0 68 60 64 62,970 403,108,900 657
11 Jun 2024 0 68 58 66 321,808 2,068,004,800 582
12 Jun 2024 0 68 59 65 1,023,819 6,711,950,800 467
13 Jun 2024 0 72 60 66 1,057,832 7,020,804,900 1,487
14 Jun 2024 0 67 62 65 60,118 386,984,400 494
19 Jun 2024 0 65 58 61 380,439 2,438,974,700 680
20 Jun 2024 0 66 59 62 1,096,261 6,990,627,000 412
21 Jun 2024 0 63 56 61 1,138,365 7,076,671,700 369
24 Jun 2024 0 66 56 62 29,673 183,340,500 2,243
25 Jun 2024 0 64 61 62 435,099 2,698,692,200 431
26 Jun 2024 0 67 61 62 1,187,182 7,517,746,200 888
27 Jun 2024 0 64 55 60 1,091,990 6,855,357,400 366
28 Jun 2024 0 61 54 60 59,565 352,596,700 444
01 Jul 2024 0 61 59 61 307,176 1,843,140,400 211
02 Jul 2024 0 62 59 61 1,163,072 7,033,673,400 216
03 Jul 2024 0 62 59 61 1,139,470 6,889,449,000 237
04 Jul 2024 0 62 59 61 10,606 64,772,600 137
05 Jul 2024 0 74 60 72 759,978 5,079,193,200 4,028
08 Jul 2024 0 73 64 66 1,224,559 8,665,887,300 1,293
09 Jul 2024 0 68 65 65 1,074,950 7,127,414,900 654
10 Jul 2024 0 68 65 66 34,246 228,130,900 348
11 Jul 2024 0 89 67 89 805,906 6,199,066,000 4,786
12 Jul 2024 0 119 78 80 1,475,249 13,900,636,500 7,329
15 Jul 2024 0 94 73 83 1,098,439 8,960,427,300 3,363
16 Jul 2024 0 87 75 83 84,226 690,526,500 1,299
17 Jul 2024 0 112 75 112 882,961 8,449,154,200 6,587
18 Jul 2024 0 130 90 106 1,159,070 12,934,924,200 8,798
19 Jul 2024 0 112 103 104 833,501 8,834,259,100 1,637
22 Jul 2024 0 136 85 124 738,337 9,018,887,900 7,812
23 Jul 2024 0 131 117 121 528,307 6,503,229,500 3,205
24 Jul 2024 0 135 111 116 966,255 11,881,123,700 7,661
25 Jul 2024 0 125 106 116 576,452 6,714,082,800 2,533
26 Jul 2024 0 118 110 113 169,766 1,918,697,200 1,551
29 Jul 2024 0 115 104 112 199,696 2,250,810,700 719
30 Jul 2024 0 116 96 98 497,298 5,317,875,100 2,875
31 Jul 2024 0 101 89 98 566,593 5,575,677,200 1,564
01 Aug 2024 0 101 88 97 97,493 943,933,400 1,308
02 Aug 2024 0 97 86 86 354,984 3,325,616,800 1,258
05 Aug 2024 0 88 74 79 700,318 5,811,789,000 2,289
06 Aug 2024 0 85 74 80 548,751 4,355,187,100 1,333
07 Aug 2024 0 82 78 80 56,320 453,147,700 651
08 Aug 2024 0 81 72 78 245,532 1,983,664,900 410
09 Aug 2024 0 81 77 78 433,684 3,426,673,800 478
12 Aug 2024 78 81 77 80 491,943 3,888,901,800 503
13 Aug 2024 80 82 80 81 186,668 1,519,304,400 748
14 Aug 2024 81 97 81 92 637,605 5,622,045,500 5,338
15 Aug 2024 92 112 86 104 958,498 9,029,180,500 4,040
16 Aug 2024 110 116 101 109 740,053 7,858,081,000 3,227
19 Aug 2024 99 122 99 116 300,826 3,431,299,500 2,697
20 Aug 2024 117 133 113 132 676,830 8,248,002,900 4,980
21 Aug 2024 138 143 106 106 1,379,003 16,720,345,900 8,998
22 Aug 2024 107 107 98 98 670,421 7,035,888,900 2,030
26 Aug 2024 90 107 90 100 558,474 5,665,000,500 1,951
27 Aug 2024 91 102 91 100 51,253 515,529,600 548
28 Aug 2024 100 102 100 102 724,728 7,320,168,500 560
29 Aug 2024 102 102 100 102 53,513 540,696,200 665
26 Sep 2024 136 140 133 138 77,711 1,061,327,100 828
27 Sep 2024 141 141 134 136 414,019 5,639,052,500 473
30 Sep 2024 136 139 127 129 175,119 2,370,868,600 548
01 Oct 2024 129 132 127 131 11,890 153,948,200 288
02 Oct 2024 130 135 127 130 56,094 740,186,900 800
03 Oct 2024 130 133 129 132 216,723 2,816,996,100 288
04 Oct 2024 132 145 128 135 247,116 3,309,516,600 1,090
07 Oct 2024 136 182 134 182 1,108,937 18,617,818,900 9,286
08 Oct 2024 191 230 171 178 431,127 8,292,299,900 6,166
09 Oct 2024 175 191 175 180 220,788 4,062,992,200 1,967

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 May 2024 05 Jun 2024 Active